Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.080 | 4.139 | 3.690 | 3.770 | 371,458 | +0.06(+1.61%) |
May 23, 2011 | 3.820 | 3.840 | 3.700 | 3.710 | 133,185 | -0.11(-2.88%) |
May 20, 2011 | 3.950 | 3.950 | 3.790 | 3.820 | 100,748 | -0.09(-2.30%) |
May 19, 2011 | 3.980 | 4.050 | 3.860 | 3.910 | 53,212 | +0.00(+0.00%) |
May 18, 2011 | 3.970 | 4.027 | 3.840 | 3.910 | 157,256 | -0.02(-0.51%) |
May 17, 2011 | 3.940 | 4.740 | 3.800 | 3.930 | 953,256 | +0.09(+2.34%) |
May 16, 2011 | 3.850 | 3.941 | 3.800 | 3.840 | 79,003 | -0.06(-1.54%) |
May 13, 2011 | 3.940 | 4.050 | 3.830 | 3.900 | 103,790 | +0.03(+0.78%) |
May 12, 2011 | 3.810 | 4.020 | 3.750 | 3.870 | 227,406 | -0.04(-1.02%) |
May 11, 2011 | 4.000 | 4.040 | 3.860 | 3.910 | 25,864 | -0.06(-1.49%) |
May 10, 2011 | 3.890 | 4.000 | 3.760 | 3.969 | 46,358 | +0.09(+2.29%) |
May 09, 2011 | 4.020 | 4.150 | 3.850 | 3.880 | 111,798 | +0.10(+2.65%) |
May 06, 2011 | 3.790 | 4.000 | 3.730 | 3.780 | 77,441 | +0.01(+0.27%) |
May 05, 2011 | 3.655 | 3.790 | 3.650 | 3.770 | 43,253 | +0.01(+0.27%) |
May 04, 2011 | 3.880 | 3.880 | 3.630 | 3.760 | 125,707 | -0.06(-1.57%) |
May 03, 2011 | 3.830 | 3.940 | 3.820 | 3.820 | 76,452 | -0.08(-2.05%) |
May 02, 2011 | 3.860 | 4.060 | 3.830 | 3.900 | 131,806 | -0.18(-4.41%) |
Apr 29, 2011 | 3.980 | 4.090 | 3.810 | 4.080 | 85,859 | +0.09(+2.26%) |
Apr 28, 2011 | 3.960 | 4.010 | 3.820 | 3.990 | 135,141 | -0.03(-0.75%) |
Apr 27, 2011 | 4.110 | 4.110 | 3.980 | 4.020 | 103,450 | -0.11(-2.62%) |
Apr 26, 2011 | 4.120 | 4.180 | 4.050 | 4.128 | 106,628 | -0.01(-0.28%) |
Apr 25, 2011 | 4.245 | 4.330 | 4.080 | 4.139 | 124,680 | -0.19(-4.40%) |
Apr 21, 2011 | 4.320 | 4.420 | 4.260 | 4.330 | 114,323 | +0.06(+1.41%) |
Apr 20, 2011 | 4.300 | 4.420 | 4.170 | 4.270 | 231,719 | -0.02(-0.47%) |
Apr 19, 2011 | 3.870 | 4.400 | 3.870 | 4.290 | 244,474 | +0.38(+9.66%) |
Apr 18, 2011 | 3.970 | 3.982 | 3.820 | 3.912 | 176,044 | -0.08(-1.94%) |
Apr 15, 2011 | 4.070 | 4.130 | 3.960 | 3.990 | 101,746 | -0.07(-1.70%) |
Apr 14, 2011 | 3.800 | 4.150 | 3.761 | 4.059 | 317,285 | +0.30(+7.94%) |
Apr 13, 2011 | 3.950 | 3.950 | 3.680 | 3.760 | 98,770 | -0.07(-1.83%) |
Apr 12, 2011 | 3.760 | 3.980 | 3.670 | 3.830 | 167,972 | +0.02(+0.52%) |
Apr 11, 2011 | 3.660 | 3.820 | 3.560 | 3.810 | 138,268 | +0.20(+5.54%) |
Apr 08, 2011 | 3.490 | 3.620 | 3.490 | 3.610 | 103,521 | +0.08(+2.27%) |
Apr 07, 2011 | 3.550 | 3.619 | 3.510 | 3.530 | 60,075 | -0.03(-0.84%) |
Apr 06, 2011 | 3.510 | 3.629 | 3.510 | 3.560 | 78,984 | +0.04(+1.14%) |
Apr 05, 2011 | 3.450 | 3.700 | 3.450 | 3.520 | 77,932 | +0.03(+0.86%) |
Apr 04, 2011 | 3.500 | 3.540 | 3.400 | 3.490 | 87,608 | -0.02(-0.57%) |
Apr 01, 2011 | 3.450 | 3.540 | 3.380 | 3.510 | 203,767 | +0.02(+0.57%) |
Mar 31, 2011 | 3.650 | 3.650 | 3.480 | 3.490 | 77,918 | -0.10(-2.78%) |
Mar 30, 2011 | 3.590 | 3.769 | 3.480 | 3.590 | 314,705 | -0.04(-1.10%) |
Mar 29, 2011 | 3.970 | 3.970 | 3.500 | 3.630 | 595,812 | -0.54(-12.95%) |
Mar 28, 2011 | 4.500 | 4.750 | 4.150 | 4.170 | 369,122 | -0.13(-3.02%) |
Mar 25, 2011 | 4.340 | 4.400 | 4.200 | 4.300 | 155,142 | +0.12(+2.87%) |
Mar 24, 2011 | 4.200 | 4.280 | 4.080 | 4.180 | 118,032 | +0.05(+1.21%) |
Mar 23, 2011 | 4.120 | 4.340 | 4.000 | 4.130 | 179,403 | +0.04(+0.98%) |
Mar 22, 2011 | 3.800 | 4.160 | 3.730 | 4.090 | 197,080 | +0.37(+9.95%) |
Mar 21, 2011 | 3.675 | 3.761 | 3.550 | 3.720 | 75,620 | +0.09(+2.48%) |
Mar 18, 2011 | 3.570 | 3.700 | 3.550 | 3.630 | 69,802 | +0.08(+2.25%) |
Mar 17, 2011 | 3.620 | 3.760 | 3.540 | 3.550 | 116,963 | -0.02(-0.56%) |
Mar 16, 2011 | 3.530 | 3.860 | 3.510 | 3.570 | 131,832 | +0.02(+0.56%) |
Mar 15, 2011 | 3.690 | 3.690 | 3.480 | 3.550 | 114,884 | -0.17(-4.57%) |
Mar 14, 2011 | 3.920 | 3.920 | 3.650 | 3.720 | 131,994 | -0.27(-6.77%) |
Mar 11, 2011 | 4.090 | 4.114 | 3.900 | 3.990 | 136,350 | -0.12(-2.92%) |
Mar 10, 2011 | 4.300 | 4.360 | 4.070 | 4.110 | 191,311 | -0.24(-5.52%) |
Mar 09, 2011 | 4.260 | 4.440 | 4.100 | 4.350 | 265,667 | +0.00(+0.00%) |
Mar 08, 2011 | 4.700 | 5.020 | 4.270 | 4.350 | 797,015 | -0.39(-8.23%) |
Mar 07, 2011 | 3.730 | 4.740 | 3.570 | 4.740 | 725,492 | +1.16(+32.40%) |
Mar 04, 2011 | 3.535 | 3.720 | 3.510 | 3.580 | 84,828 | +0.08(+2.29%) |
Mar 03, 2011 | 3.560 | 3.560 | 3.440 | 3.500 | 64,984 | +0.02(+0.57%) |
Mar 02, 2011 | 3.340 | 3.510 | 3.309 | 3.480 | 99,937 | +0.21(+6.42%) |